东方电气 sh.600875
36.05
-0.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.80 | 19.96 | 19.65 | 19.67 | -0.64% | 9.85 | 2.41% |
| 2025-08-18 | 19.51 | 19.89 | 19.50 | 19.80 | +1.35% | 10.42 | 2.56% |
| 2025-08-15 | 19.39 | 19.62 | 19.27 | 19.54 | +0.56% | 7.70 | 1.91% |
| 2025-08-14 | 19.39 | 19.69 | 19.38 | 19.43 | +0.05% | 8.62 | 2.14% |
| 2025-08-13 | 19.46 | 19.57 | 19.37 | 19.42 | -0.15% | 7.78 | 1.94% |
| 2025-08-12 | 19.72 | 19.77 | 19.42 | 19.45 | -1.34% | 7.97 | 1.98% |
| 2025-08-11 | 19.89 | 19.89 | 19.49 | 19.71 | -0.89% | 8.98 | 2.21% |
| 2025-08-08 | 19.48 | 20.03 | 19.40 | 19.89 | +2.01% | 14.42 | 3.53% |
| 2025-08-07 | 19.70 | 19.70 | 19.38 | 19.50 | -0.45% | 7.50 | 1.86% |
| 2025-08-06 | 19.57 | 19.65 | 19.42 | 19.59 | 0.00% | 8.73 | 2.17% |
| 2025-08-05 | 19.72 | 19.82 | 19.53 | 19.59 | -0.10% | 8.47 | 2.09% |
| 2025-08-04 | 19.39 | 19.64 | 19.35 | 19.61 | +0.81% | 6.97 | 1.73% |
| 2025-08-01 | 19.75 | 19.80 | 19.42 | 19.45 | -1.78% | 9.87 | 2.44% |
| 2025-07-31 | 19.78 | 20.15 | 19.68 | 19.80 | -0.74% | 12.32 | 3.00% |
| 2025-07-30 | 20.41 | 20.56 | 19.80 | 19.95 | -3.37% | 19.12 | 4.59% |
| 2025-07-29 | 20.39 | 21.01 | 20.06 | 20.65 | +0.72% | 29.88 | 7.06% |
| 2025-07-28 | 20.40 | 20.83 | 20.31 | 20.50 | -0.10% | 21.30 | 5.02% |
| 2025-07-25 | 22.55 | 22.74 | 20.49 | 20.52 | -9.75% | 48.20 | 10.92% |
| 2025-07-24 | 22.55 | 24.00 | 21.86 | 22.73 | -2.32% | 65.94 | 13.96% |
| 2025-07-23 | 23.27 | 23.27 | 22.64 | 23.27 | +10.01% | 50.45 | 10.51% |